Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 9.430 | 9.680 | 9.210 | 9.525 | 3,467 | +0.22(+2.42%) |
Aug 15, 2024 | 9.240 | 9.590 | 9.200 | 9.300 | 8,986 | -0.15(-1.59%) |
Aug 14, 2024 | 9.530 | 9.577 | 9.140 | 9.450 | 2,787 | -0.08(-0.84%) |
Aug 13, 2024 | 9.580 | 9.580 | 9.070 | 9.530 | 22,096 | +0.44(+4.84%) |
Aug 12, 2024 | 8.770 | 9.146 | 8.770 | 9.090 | 9,646 | +0.16(+1.79%) |
Aug 09, 2024 | 8.730 | 8.970 | 8.650 | 8.930 | 11,294 | +0.18(+2.07%) |
Aug 08, 2024 | 8.580 | 9.000 | 8.580 | 8.749 | 5,233 | +0.17(+2.02%) |
Aug 07, 2024 | 8.865 | 8.865 | 8.575 | 8.575 | 3,162 | -0.22(-2.53%) |
Aug 06, 2024 | 8.605 | 8.950 | 8.605 | 8.798 | 10,577 | -0.06(-0.70%) |
Aug 05, 2024 | 8.560 | 8.875 | 8.100 | 8.860 | 20,603 | -0.39(-4.21%) |
Aug 02, 2024 | 9.510 | 9.645 | 9.104 | 9.249 | 11,674 | -0.43(-4.45%) |
Aug 01, 2024 | 9.770 | 9.827 | 9.679 | 9.680 | 3,904 | -0.31(-3.10%) |
Jul 31, 2024 | 10.20 | 10.20 | 9.660 | 9.990 | 13,882 | -0.61(-5.75%) |
Jul 30, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 1,743 | -0.01(-0.07%) |
Jul 29, 2024 | 10.28 | 10.61 | 10.28 | 10.61 | 1,787 | -0.16(-1.51%) |
Jul 26, 2024 | 10.90 | 11.07 | 10.24 | 10.77 | 3,481 | +0.10(+0.94%) |
Jul 25, 2024 | 9.510 | 10.90 | 9.510 | 10.67 | 14,541 | +0.77(+7.80%) |
Jul 24, 2024 | 10.39 | 10.39 | 9.898 | 9.898 | 4,744 | -0.46(-4.45%) |
Jul 23, 2024 | 10.57 | 10.57 | 10.21 | 10.36 | 2,915 | +0.02(+0.18%) |
Jul 22, 2024 | 10.83 | 10.83 | 10.34 | 10.34 | 9,373 | -0.23(-2.18%) |
Jul 19, 2024 | 10.84 | 11.02 | 10.49 | 10.57 | 13,215 | -0.33(-3.03%) |
Jul 18, 2024 | 11.08 | 11.08 | 10.90 | 10.90 | 3,135 | -0.17(-1.54%) |
Jul 17, 2024 | 10.93 | 11.17 | 10.92 | 11.07 | 4,840 | -0.02(-0.18%) |
Jul 16, 2024 | 11.03 | 11.11 | 10.85 | 11.09 | 15,684 | +0.20(+1.84%) |
Jul 15, 2024 | 10.92 | 11.03 | 10.71 | 10.89 | 18,195 | -0.10(-0.91%) |
Jul 12, 2024 | 11.11 | 11.27 | 10.80 | 10.99 | 9,533 | +0.10(+0.92%) |
Jul 11, 2024 | 10.90 | 10.89 | 10.72 | 10.89 | 5,028 | +0.06(+0.56%) |
Jul 10, 2024 | 10.89 | 11.13 | 10.66 | 10.83 | 19,997 | +0.12(+1.12%) |
Jul 09, 2024 | 10.86 | 10.86 | 10.68 | 10.71 | 23,467 | -0.18(-1.65%) |
Jul 08, 2024 | 10.83 | 10.96 | 10.70 | 10.89 | 16,774 | -0.17(-1.54%) |
Jul 05, 2024 | 11.18 | 11.18 | 10.78 | 11.06 | 20,867 | -0.01(-0.09%) |
Jul 03, 2024 | 11.00 | 11.14 | 10.97 | 11.07 | 7,065 | +0.03(+0.27%) |
Jul 02, 2024 | 10.80 | 11.20 | 10.80 | 11.04 | 4,827 | -0.10(-0.90%) |
Jul 01, 2024 | 11.00 | 11.15 | 10.60 | 11.14 | 21,031 | +0.12(+1.09%) |
Jun 28, 2024 | 11.00 | 11.30 | 10.53 | 11.02 | 34,642 | -0.01(-0.09%) |
Jun 27, 2024 | 11.07 | 11.30 | 11.00 | 11.03 | 7,965 | -0.14(-1.25%) |
Jun 26, 2024 | 11.00 | 11.18 | 10.85 | 11.17 | 9,338 | +0.07(+0.63%) |
Jun 25, 2024 | 11.24 | 11.24 | 11.10 | 11.10 | 6,284 | +0.00(+0.00%) |
Jun 24, 2024 | 11.20 | 11.23 | 11.01 | 11.10 | 20,258 | -0.33(-2.86%) |
Jun 21, 2024 | 11.39 | 11.47 | 11.13 | 11.43 | 2,774 | +0.00(+0.02%) |
Jun 20, 2024 | 11.68 | 11.68 | 11.19 | 11.43 | 7,764 | -0.38(-3.26%) |
Jun 18, 2024 | 11.84 | 12.00 | 11.46 | 11.81 | 8,086 | -0.15(-1.25%) |
Jun 17, 2024 | 12.07 | 12.09 | 11.94 | 11.96 | 8,723 | -0.29(-2.37%) |
Jun 14, 2024 | 12.92 | 12.92 | 12.20 | 12.25 | 14,840 | -0.42(-3.31%) |
Jun 13, 2024 | 12.39 | 12.96 | 12.39 | 12.67 | 7,159 | -0.21(-1.59%) |
Jun 12, 2024 | 12.47 | 13.00 | 12.47 | 12.88 | 10,010 | -0.10(-0.77%) |
Jun 11, 2024 | 12.94 | 13.00 | 12.59 | 12.97 | 3,418 | -0.09(-0.65%) |
Jun 10, 2024 | 13.20 | 13.43 | 13.02 | 13.06 | 6,149 | -0.21(-1.55%) |
Jun 07, 2024 | 13.14 | 13.28 | 12.97 | 13.27 | 4,159 | +0.20(+1.49%) |
Jun 06, 2024 | 13.05 | 13.08 | 12.80 | 13.07 | 9,272 | -0.07(-0.53%) |
Jun 05, 2024 | 13.13 | 13.30 | 13.01 | 13.14 | 10,487 | -0.06(-0.45%) |
Jun 04, 2024 | 13.22 | 13.62 | 13.20 | 13.20 | 9,382 | -0.10(-0.75%) |